EMCS(EMCS)
EMCS
$46.92—Stale · unknown old
NYSE • Last print unknown ago
$46.92—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $46.80 | $46.93 | $46.80 | $46.93 | 9,257 |
| 9/23/2026 | $47.62 | $47.62 | $47.12 | $47.13 | 6,400 |
| 9/22/2026 | $48.15 | $48.28 | $48.12 | $48.28 | 469,186 |
| 9/21/2026 | $47.81 | $48.10 | $47.81 | $48.10 | 13,421 |
| 9/18/2026 | $46.44 | $46.66 | $46.34 | $46.66 | 14,706 |
| 9/17/2026 | $46.36 | $46.74 | $46.36 | $46.74 | 524 |
| 9/16/2026 | $46.05 | $46.31 | $45.40 | $45.70 | 4,300 |
| 9/15/2026 | $45.79 | $45.81 | $45.60 | $45.63 | 1.54M |
| 9/14/2026 | $45.67 | $45.78 | $45.56 | $45.71 | 4,600 |
| 9/11/2026 | $46.92 | $46.98 | $46.92 | $46.98 | 300 |
| 9/10/2026 | $46.39 | $46.39 | $46.09 | $46.09 | 1,800 |
| 9/9/2026 | $47.52 | $47.59 | $47.24 | $47.25 | 1,443 |
| 9/8/2026 | $47.74 | $47.78 | $47.53 | $47.53 | 2,602 |
| 9/4/2026 | $47.00 | $47.27 | $47.00 | $47.27 | 2,100 |
| 9/3/2026 | $46.13 | $46.36 | $46.07 | $46.36 | 1,526 |
| 9/2/2026 | $45.88 | $45.99 | $45.86 | $45.99 | 6,600 |
| 9/1/2026 | $45.73 | $45.73 | $45.61 | $45.61 | 3,400 |
| 8/31/2026 | $46.00 | $46.00 | $45.68 | $45.82 | 2,100 |
| 8/28/2026 | $46.13 | $46.21 | $45.64 | $45.69 | 2,114 |
| 8/27/2026 | $45.82 | $45.88 | $45.68 | $45.88 | 1,833 |
| 8/26/2026 | $45.71 | $45.77 | $45.62 | $45.62 | 2,014 |
| 8/25/2026 | $45.57 | $45.77 | $45.57 | $45.77 | 2,633 |
| 8/24/2026 | $44.77 | $45.09 | $44.77 | $44.92 | 11,100 |
| 8/21/2026 | $46.32 | $46.32 | $45.75 | $45.77 | 1,800 |
| 8/20/2026 | $44.89 | $45.20 | $44.89 | $45.20 | 2,135 |
| 8/19/2026 | $46.38 | $46.38 | $44.77 | $44.87 | 460,637 |
| 8/18/2026 | $44.22 | $44.22 | $44.18 | $44.18 | 800 |
| 8/17/2026 | $45.31 | $45.82 | $45.31 | $45.53 | 2,333 |
| 8/14/2026 | $45.29 | $45.51 | $45.07 | $45.07 | 9,622 |
| 8/13/2026 | $45.13 | $45.32 | $45.13 | $45.18 | 12,901 |
| 8/12/2026 | $44.96 | $44.96 | $44.88 | $44.88 | 900 |
| 8/11/2026 | $44.45 | $44.45 | $44.06 | $44.20 | 1,500 |
| 8/10/2026 | $44.24 | $44.24 | $44.09 | $44.09 | 2,847 |
| 8/7/2026 | $45.06 | $45.13 | $44.19 | $44.48 | 9,416 |
| 8/6/2026 | $44.29 | $44.50 | $43.77 | $44.17 | 57,607 |
| 8/5/2026 | $45.02 | $45.02 | $44.86 | $44.86 | 645 |
| 8/4/2026 | $45.16 | $45.36 | $45.16 | $45.21 | 2,300 |
| 8/3/2026 | $43.70 | $44.39 | $43.70 | $44.26 | 15,300 |
| 7/31/2026 | $44.36 | $44.42 | $43.84 | $44.08 | 7,900 |
| 7/30/2026 | $42.80 | $43.72 | $42.80 | $43.72 | 5,640 |
| 7/29/2026 | $41.83 | $42.23 | $41.59 | $41.59 | 5,800 |
| 7/28/2026 | $42.24 | $42.62 | $42.20 | $42.56 | 8,300 |
| 7/27/2026 | $43.42 | $43.42 | $43.42 | $43.42 | 149 |
| 7/24/2026 | $43.61 | $43.68 | $43.20 | $43.20 | 4,800 |
| 7/23/2026 | $44.01 | $44.01 | $44.01 | $44.01 | 200 |
| 7/22/2026 | $44.67 | $44.68 | $44.42 | $44.42 | 3,529 |
| 7/21/2026 | $44.90 | $44.93 | $44.90 | $44.93 | 747 |
| 7/20/2026 | $43.99 | $43.99 | $43.51 | $43.53 | 1,200 |
| 7/17/2026 | $43.34 | $43.67 | $43.34 | $43.42 | 4,731 |
| 7/16/2026 | $44.14 | $44.17 | $43.71 | $43.71 | 5,400 |
| 7/15/2026 | $45.25 | $45.25 | $44.23 | $44.84 | 18,600 |
| 7/14/2026 | $45.05 | $45.12 | $45.02 | $45.12 | 500 |
| 7/13/2026 | $44.46 | $44.46 | $44.19 | $44.22 | 1,543 |
| 7/10/2026 | $45.95 | $46.06 | $45.95 | $46.06 | 1,507 |
| 7/9/2026 | $46.00 | $46.30 | $46.00 | $46.01 | 724 |
| 7/8/2026 | $45.25 | $45.76 | $44.83 | $45.76 | 52,129 |
| 7/7/2026 | $44.88 | $45.46 | $44.88 | $45.30 | 340,800 |
| 7/6/2026 | $45.63 | $46.15 | $45.63 | $45.88 | 765,900 |
| 7/2/2026 | $45.00 | $45.00 | $44.16 | $44.40 | 2,525 |
| 7/1/2026 | $45.64 | $45.73 | $45.37 | $45.37 | 743 |
| 6/30/2026 | $46.58 | $46.91 | $46.58 | $46.91 | 9,449 |
| 6/29/2026 | $45.96 | $46.10 | $45.96 | $46.10 | 400 |
| 6/26/2026 | $46.37 | $46.37 | $46.06 | $46.06 | 1,400 |